MPT - MEDICAL PROPERTIES TRUST INC
5.55
-0.100 -1.802%
Share volume: 6,483,500
Last Updated: 03-03-2026
Trading/REIT:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$5.65
-0.10
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $5.53 | $5.53 | $5.66 | $5.66 | $5.45 | $5.45 | $5.55 | $5.55 | 6,483,500 | $6,483,500.00 |
| 03-02-2026 | $5.70 | $5.70 | $5.72 | $5.72 | $5.62 | $5.62 | $5.65 | $5.65 | 5,954,080 | $5,954,080.00 |
| 02-27-2026 | $5.77 | $5.77 | $5.92 | $5.92 | $5.74 | $5.74 | $5.76 | $5.76 | 8,654,805 | $8,654,805.00 |
| 02-26-2026 | $5.78 | $5.78 | $5.81 | $5.81 | $5.71 | $5.71 | $5.81 | $5.81 | 4,304,238 | $4,304,238.00 |
| 02-25-2026 | $5.70 | $5.70 | $5.77 | $5.77 | $5.65 | $5.65 | $5.76 | $5.76 | 5,161,535 | $5,161,535.00 |
| 02-24-2026 | $5.80 | $5.80 | $5.88 | $5.88 | $5.67 | $5.67 | $5.70 | $5.70 | 6,221,970 | $6,221,970.00 |
| 02-23-2026 | $5.61 | $5.61 | $5.79 | $5.79 | $5.60 | $5.60 | $5.78 | $5.78 | 6,526,362 | $6,526,362.00 |
| 02-20-2026 | $6.00 | $6.00 | $6.04 | $6.04 | $5.62 | $5.62 | $5.66 | $5.66 | 9,276,002 | $9,276,002.00 |
| 02-19-2026 | $5.80 | $5.80 | $6.47 | $6.47 | $5.70 | $5.70 | $6.02 | $6.02 | 24,042,504 | $24,042,504.00 |
| 02-18-2026 | $5.43 | $5.43 | $5.46 | $5.46 | $5.34 | $5.34 | $5.37 | $5.37 | 5,930,213 | $5,930,213.00 |